Western Asset Total Return ETF (NQ: WBND )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.01	20.03	20.00	20.00	1,622	-0.05(-0.27%)
Mar 27, 2024	19.99	20.06	19.98	20.06	20,502	+0.05(+0.26%)
Mar 26, 2024	19.96	20.03	19.94	20.01	10,179	+0.01(+0.06%)
Mar 25, 2024	19.99	20.00	19.99	19.99	2,575	-0.02(-0.10%)
Mar 22, 2024	20.01	20.05	20.01	20.01	8,521	+0.09(+0.45%)
Mar 21, 2024	19.93	19.97	19.91	19.92	112,162	+0.01(+0.05%)
Mar 20, 2024	19.86	19.94	19.86	19.91	18,385	+0.04(+0.20%)
Mar 19, 2024	19.82	19.89	19.82	19.87	14,400	+0.08(+0.40%)
Mar 18, 2024	19.84	19.84	19.79	19.80	4,830	-0.03(-0.17%)
Mar 15, 2024	19.84	19.86	19.82	19.83	7,522	-0.03(-0.15%)
Mar 14, 2024	19.89	19.89	19.86	19.86	4,001	-0.17(-0.84%)
Mar 13, 2024	20.03	20.05	19.97	20.03	12,273	-0.01(-0.07%)
Mar 12, 2024	20.05	20.07	20.03	20.04	7,697	-0.06(-0.30%)
Mar 11, 2024	20.10	20.14	20.10	20.10	10,250	-0.02(-0.12%)
Mar 08, 2024	20.09	20.15	20.09	20.13	11,306	+0.03(+0.15%)
Mar 07, 2024	20.07	20.10	20.06	20.10	12,829	+0.04(+0.22%)
Mar 06, 2024	20.02	20.08	20.02	20.05	5,884	+0.09(+0.45%)
Mar 05, 2024	19.92	19.99	19.92	19.96	4,252	+0.08(+0.40%)
Mar 04, 2024	19.86	19.88	19.85	19.88	12,958	-0.01(-0.03%)
Mar 01, 2024	19.80	19.93	19.74	19.89	30,402	+0.07(+0.35%)
Feb 29, 2024	19.77	19.84	19.77	19.82	7,938	+0.08(+0.40%)
Feb 28, 2024	19.71	19.75	19.71	19.74	1,744	+0.02(+0.10%)
Feb 27, 2024	19.75	19.75	19.70	19.72	6,091	-0.06(-0.30%)
Feb 26, 2024	19.79	19.79	19.72	19.78	10,553	-0.00(-0.02%)
Feb 23, 2024	19.75	19.79	19.75	19.79	3,250	+0.07(+0.38%)
Feb 22, 2024	19.72	19.73	19.70	19.71	2,523	+0.05(+0.25%)
Feb 21, 2024	19.81	19.81	19.66	19.66	9,996	-0.28(-1.39%)
Feb 20, 2024	19.83	19.95	19.83	19.94	71,166	+0.20(+1.00%)
Feb 16, 2024	19.71	19.76	19.71	19.74	5,064	-0.08(-0.40%)
Feb 15, 2024	19.79	19.84	19.79	19.82	2,524	+0.06(+0.30%)
Feb 14, 2024	19.66	19.76	19.66	19.76	8,802	+0.13(+0.65%)
Feb 13, 2024	19.71	19.74	19.63	19.63	5,520	-0.29(-1.44%)
Feb 12, 2024	19.86	19.92	19.86	19.92	6,781	+0.08(+0.40%)
Feb 09, 2024	19.83	19.86	19.81	19.84	5,306	-0.08(-0.40%)
Feb 08, 2024	19.91	19.94	19.87	19.92	12,135	-0.03(-0.15%)
Feb 07, 2024	19.92	20.01	19.92	19.95	21,053	-0.03(-0.15%)
Feb 06, 2024	19.89	20.00	19.89	19.98	5,176	+0.13(+0.65%)
Feb 05, 2024	19.90	19.90	19.85	19.85	9,021	-0.19(-0.94%)
Feb 02, 2024	20.05	20.09	20.04	20.04	10,442	-0.27(-1.31%)
Feb 01, 2024	20.29	20.35	20.29	20.31	16,914	+0.16(+0.79%)
Jan 31, 2024	20.13	20.17	20.13	20.15	16,025	+0.11(+0.56%)
Jan 30, 2024	20.03	20.05	19.99	20.03	9,595	+0.05(+0.25%)
Jan 29, 2024	19.98	20.01	19.95	19.98	65,035	+0.01(+0.07%)
Jan 26, 2024	20.00	20.01	19.96	19.97	9,773	-0.04(-0.22%)
Jan 25, 2024	19.93	20.02	19.93	20.01	6,978	+0.14(+0.69%)
Jan 24, 2024	19.96	19.96	19.87	19.87	5,154	+0.00(+0.00%)
Jan 23, 2024	19.90	19.92	19.84	19.87	7,568	-0.10(-0.52%)
Jan 22, 2024	19.99	20.00	19.93	19.98	5,369	+0.06(+0.32%)
Jan 19, 2024	19.88	19.95	19.87	19.91	12,264	+0.00(+0.00%)
Jan 18, 2024	19.98	19.99	19.91	19.91	15,284	-0.02(-0.10%)
Jan 17, 2024	19.89	19.96	19.89	19.93	7,975	-0.06(-0.30%)
Jan 16, 2024	20.12	20.12	19.98	19.99	10,847	-0.20(-0.97%)
Jan 12, 2024	20.18	20.19	20.18	20.19	739	+0.05(+0.24%)
Jan 11, 2024	20.06	20.18	20.05	20.14	461,775	+0.04(+0.20%)
Jan 10, 2024	20.13	20.15	20.07	20.10	21,005	+0.00(+0.00%)
Jan 09, 2024	20.05	20.11	20.05	20.10	7,490	+0.03(+0.15%)
Jan 08, 2024	19.98	20.13	19.98	20.07	5,177	+0.07(+0.34%)
Jan 05, 2024	20.02	20.10	20.00	20.00	5,704	-0.05(-0.25%)
Jan 04, 2024	20.09	20.10	20.05	20.05	22,113	-0.12(-0.58%)
Jan 03, 2024	20.07	20.20	20.07	20.17	4,107	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.